NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

242.79 -0.76 (-0.31%)
At close: April 26 at 4:00 PM EDT
242.13 -0.66 (-0.27%)
After hours: April 26 at 7:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240517C00110000 12/28/2023 7:13 PM 110 137.00 128.80 132.80 0.00 0.00% - 1 104.69%
UNP240517C00140000 10/9/2023 6:08 PM 140 68.00 73.80 75.60 0.00 0.00% 12 19 0.00%
UNP240517C00145000 10/9/2023 5:43 PM 145 62.70 69.00 70.40 0.00 0.00% 2 4 0.00%
UNP240517C00150000 10/24/2023 7:59 PM 150 59.70 74.60 76.70 0.00 0.00% 5 11 0.00%
UNP240517C00155000 10/4/2023 7:36 PM 155 53.30 60.30 61.00 0.00 0.00% - 8 0.00%
UNP240517C00160000 9/20/2023 7:48 PM 160 58.90 55.90 57.90 0.00 0.00% - 18 0.00%
UNP240517C00170000 12/14/2023 2:34 PM 170 73.27 68.00 72.00 0.00 0.00% 1 10 0.00%
UNP240517C00175000 10/24/2023 7:59 PM 175 38.10 51.60 53.30 0.00 0.00% 12 18 0.00%
UNP240517C00180000 11/10/2023 3:01 PM 180 36.10 53.40 55.40 0.00 0.00% 5 6 0.00%
UNP240517C00185000 2/14/2024 6:17 PM 185 64.50 59.00 63.20 0.00 0.00% 1 3 100.56%
UNP240517C00190000 12/14/2023 2:34 PM 190 54.52 49.00 52.80 0.00 0.00% - 1 35.16%
UNP240517C00195000 2/22/2024 7:26 PM 195 60.20 51.10 54.00 0.00 0.00% 9 21 97.56%
UNP240517C00200000 3/19/2024 7:45 PM 200 44.40 29.20 32.80 0.00 0.00% 3 34 0.00%
UNP240517C00205000 3/11/2024 3:10 PM 205 46.50 32.80 35.30 0.00 0.00% 6 66 0.00%
UNP240517C00210000 4/16/2024 3:01 PM 210 34.11 32.60 34.70 10.61 45.15% 2 15 53.86%
UNP240517C00215000 4/24/2024 1:51 PM 215 18.55 27.60 30.90 0.00 0.00% 2 22 56.41%
UNP240517C00220000 4/25/2024 1:32 PM 220 21.10 22.70 25.70 0.00 0.00% 2 122 48.12%
UNP240517C00225000 4/25/2024 1:41 PM 225 17.00 17.60 20.90 0.00 0.00% 2 48 42.31%
UNP240517C00230000 4/26/2024 6:34 PM 230 14.60 13.00 14.70 -0.38 -2.54% 1 254 28.13%
UNP240517C00235000 4/26/2024 2:44 PM 235 9.30 8.90 10.30 -1.11 -10.66% 1 306 24.32%
UNP240517C00240000 4/26/2024 5:19 PM 240 5.98 6.30 6.60 -1.08 -15.30% 4 439 22.01%
UNP240517C00245000 4/26/2024 7:58 PM 245 3.60 3.50 3.70 -0.52 -12.62% 293 3,368 20.24%
UNP240517C00250000 4/26/2024 5:54 PM 250 1.83 1.70 1.80 -0.40 -17.94% 36 1,222 19.17%
UNP240517C00255000 4/26/2024 6:10 PM 255 0.80 0.70 0.80 -0.30 -27.27% 27 1,783 18.89%
UNP240517C00260000 4/26/2024 6:42 PM 260 0.35 0.25 0.40 -0.16 -31.37% 10 1,121 19.83%
UNP240517C00265000 4/25/2024 3:03 PM 265 0.30 0.05 0.30 0.00 0.00% 11 866 22.46%
UNP240517C00270000 4/26/2024 1:30 PM 270 0.25 0.00 0.40 0.05 25.00% 5 505 27.76%
UNP240517C00275000 4/26/2024 4:20 PM 275 0.10 0.00 0.10 0.02 25.00% 2 523 24.76%
UNP240517C00280000 4/12/2024 3:54 PM 280 0.13 0.00 0.05 0.00 0.00% 2 92 25.29%
UNP240517C00285000 3/22/2024 3:52 PM 285 0.29 0.00 0.05 0.00 0.00% 1 36 27.93%
UNP240517C00290000 4/12/2024 7:17 PM 290 0.11 0.00 0.05 0.00 0.00% 10 41 30.66%
UNP240517C00295000 4/18/2024 3:18 PM 295 0.11 0.00 0.05 0.00 0.00% 2 38 33.20%
UNP240517C00300000 1/29/2024 4:21 PM 300 0.10 0.15 1.30 0.00 0.00% 3 6 53.64%
UNP240517C00305000 2/16/2024 4:42 PM 305 0.15 0.00 1.40 0.00 0.00% 1 1 56.47%
UNP240517C00310000 10/19/2023 2:00 PM 310 0.20 0.00 0.75 0.00 0.00% 1 1 53.27%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240517P00125000 1/24/2024 7:16 PM 125 0.08 0.00 2.15 0.00 0.00% - 2 158.74%
UNP240517P00135000 11/10/2023 4:17 PM 135 0.76 0.05 0.95 0.00 0.00% - 10 124.51%
UNP240517P00145000 1/30/2024 6:20 PM 145 0.05 0.00 0.30 0.00 0.00% 3 10 93.16%
UNP240517P00150000 3/27/2024 7:41 PM 150 0.10 0.00 0.15 0.00 0.00% 3 9 80.47%
UNP240517P00155000 3/22/2024 4:49 PM 155 0.05 0.00 0.25 0.00 0.00% 3 27 80.27%
UNP240517P00160000 2/22/2024 2:30 PM 160 0.16 0.00 2.15 0.00 0.00% 1 14 106.45%
UNP240517P00165000 1/29/2024 2:47 PM 165 0.35 0.00 1.05 0.00 0.00% 1 310 87.11%
UNP240517P00170000 4/25/2024 4:10 PM 170 0.05 0.00 0.20 0.00 0.00% 3 340 63.48%
UNP240517P00175000 3/26/2024 3:35 PM 175 0.16 0.00 1.30 0.00 0.00% 9 31 78.66%
UNP240517P00180000 12/29/2023 2:30 PM 180 0.60 0.00 1.60 0.00 0.00% 1 11 76.00%
UNP240517P00185000 3/26/2024 3:35 PM 185 0.25 0.00 1.30 0.00 0.00% 9 19 67.33%
UNP240517P00190000 4/4/2024 7:32 PM 190 0.19 0.00 0.15 0.00 0.00% 2 84 48.15%
UNP240517P00195000 4/25/2024 4:25 PM 195 0.10 0.00 0.20 0.00 0.00% 3 181 45.61%
UNP240517P00200000 4/25/2024 1:45 PM 200 0.05 0.00 0.30 0.00 0.00% 6 104 43.95%
UNP240517P00205000 4/18/2024 7:08 PM 205 0.65 0.00 1.35 0.00 0.00% 63 146 54.59%
UNP240517P00210000 4/26/2024 5:50 PM 210 0.13 0.00 0.50 -0.57 -81.43% 6 186 38.21%
UNP240517P00215000 4/26/2024 5:38 PM 215 0.25 0.05 0.45 -0.07 -21.87% 5 170 32.42%
UNP240517P00220000 4/26/2024 6:23 PM 220 0.23 0.15 0.45 -0.03 -11.54% 4 484 27.47%
UNP240517P00225000 4/26/2024 6:42 PM 225 0.37 0.30 0.45 -0.18 -32.73% 9 349 22.46%
UNP240517P00230000 4/26/2024 4:08 PM 230 1.00 0.70 0.80 0.05 5.26% 33 1,718 20.53%
UNP240517P00235000 4/26/2024 6:59 PM 235 1.40 1.40 1.55 -0.35 -20.00% 31 1,512 19.20%
UNP240517P00240000 4/26/2024 5:40 PM 240 2.90 2.80 2.95 -0.18 -5.84% 35 503 18.18%
UNP240517P00245000 4/25/2024 7:58 PM 245 5.50 5.00 5.20 0.30 5.77% 5 560 17.14%
UNP240517P00250000 4/22/2024 6:30 PM 250 15.60 8.00 9.90 0.00 0.00% 1 208 23.62%
UNP240517P00255000 4/25/2024 3:05 PM 255 14.77 12.00 12.90 0.00 0.00% 2 24 18.04%
UNP240517P00260000 4/25/2024 3:05 PM 260 19.47 15.20 18.30 0.00 0.00% 2 6 26.10%
UNP240517P00265000 4/17/2024 6:53 PM 265 36.90 20.60 23.20 0.00 0.00% 13 3 30.02%
UNP240517P00290000 10/30/2023 2:45 PM 290 86.20 68.70 71.00 0.00 0.00% - 0 166.70%

Related Tickers

NSC Norfolk Southern Corporation
239.94
-0.37%
 
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
 
CSX CSX Corporation
33.99
-0.12%
 
CNI Canadian National Railway Company
125.23
+0.36%
 
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
 
CNR.TO Canadian National Railway Company
171.25
+0.50%
 
CP.TO Canadian Pacific Kansas City Limited
111.63
-0.45%
 
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
 
TRN Trinity Industries, Inc.
27.14
+0.11%
 
FSTR L.B. Foster Company
24.46
-0.85%